良品計画(7453)の株価時系列情報
良品計画(7453)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,450 | 3,470 | 3,350 | 3,380 | 211,200 |
| 2009/12/29 | 3,410 | 3,450 | 3,410 | 3,440 | 189,900 |
| 2009/12/28 | 3,300 | 3,420 | 3,300 | 3,400 | 189,300 |
| 2009/12/25 | 3,310 | 3,330 | 3,270 | 3,280 | 239,800 |
| 2009/12/24 | 3,350 | 3,370 | 3,300 | 3,330 | 298,900 |
| 2009/12/22 | 3,360 | 3,380 | 3,350 | 3,350 | 192,200 |
| 2009/12/21 | 3,430 | 3,430 | 3,360 | 3,380 | 232,400 |
| 2009/12/18 | 3,440 | 3,450 | 3,410 | 3,420 | 395,700 |
| 2009/12/17 | 3,480 | 3,510 | 3,450 | 3,490 | 160,800 |
| 2009/12/16 | 3,450 | 3,510 | 3,440 | 3,480 | 227,900 |
| 2009/12/15 | 3,480 | 3,490 | 3,430 | 3,440 | 315,600 |
| 2009/12/14 | 3,530 | 3,540 | 3,440 | 3,530 | 353,700 |
| 2009/12/11 | 3,690 | 3,700 | 3,510 | 3,570 | 393,700 |
| 2009/12/10 | 3,770 | 3,780 | 3,680 | 3,690 | 199,900 |
| 2009/12/09 | 3,770 | 3,810 | 3,740 | 3,760 | 190,100 |
| 2009/12/08 | 3,710 | 3,830 | 3,710 | 3,820 | 347,500 |
| 2009/12/07 | 3,700 | 3,730 | 3,660 | 3,670 | 159,200 |
| 2009/12/04 | 3,680 | 3,710 | 3,630 | 3,660 | 151,500 |
| 2009/12/03 | 3,670 | 3,680 | 3,640 | 3,660 | 147,800 |
| 2009/12/02 | 3,600 | 3,630 | 3,590 | 3,620 | 133,100 |
| 2009/12/01 | 3,550 | 3,640 | 3,550 | 3,600 | 308,600 |
| 2009/11/30 | 3,510 | 3,560 | 3,500 | 3,540 | 167,200 |
| 2009/11/27 | 3,500 | 3,550 | 3,430 | 3,500 | 374,700 |
| 2009/11/26 | 3,500 | 3,640 | 3,430 | 3,470 | 410,100 |
| 2009/11/25 | 3,510 | 3,570 | 3,390 | 3,480 | 330,800 |
| 2009/11/24 | 3,710 | 3,730 | 3,480 | 3,500 | 297,800 |
| 2009/11/20 | 3,710 | 3,720 | 3,640 | 3,690 | 121,700 |
| 2009/11/19 | 3,770 | 3,770 | 3,700 | 3,720 | 83,600 |
| 2009/11/18 | 3,760 | 3,800 | 3,720 | 3,780 | 122,300 |
| 2009/11/17 | 3,770 | 3,800 | 3,740 | 3,750 | 64,000 |
| 2009/11/16 | 3,810 | 3,810 | 3,740 | 3,750 | 82,000 |
| 2009/11/13 | 3,700 | 3,880 | 3,700 | 3,830 | 277,300 |
| 2009/11/12 | 3,810 | 3,830 | 3,680 | 3,680 | 243,200 |
| 2009/11/11 | 3,890 | 3,910 | 3,830 | 3,840 | 103,200 |
| 2009/11/10 | 3,950 | 3,960 | 3,900 | 3,900 | 154,700 |
| 2009/11/09 | 4,020 | 4,030 | 3,900 | 3,910 | 182,400 |
| 2009/11/06 | 4,120 | 4,120 | 4,020 | 4,050 | 64,200 |
| 2009/11/05 | 4,150 | 4,160 | 4,090 | 4,110 | 71,800 |
| 2009/11/04 | 4,100 | 4,120 | 4,010 | 4,120 | 113,000 |
| 2009/11/02 | 4,070 | 4,080 | 4,030 | 4,060 | 165,700 |
| 2009/10/30 | 4,160 | 4,160 | 4,060 | 4,090 | 133,500 |
| 2009/10/29 | 4,140 | 4,190 | 4,050 | 4,110 | 165,800 |
| 2009/10/28 | 4,110 | 4,180 | 4,030 | 4,130 | 418,800 |
| 2009/10/27 | 4,300 | 4,320 | 4,220 | 4,230 | 92,500 |
| 2009/10/26 | 4,280 | 4,330 | 4,270 | 4,290 | 61,700 |
| 2009/10/23 | 4,270 | 4,340 | 4,210 | 4,230 | 143,800 |
| 2009/10/22 | 4,310 | 4,320 | 4,240 | 4,310 | 174,800 |
| 2009/10/21 | 4,390 | 4,400 | 4,270 | 4,290 | 148,600 |
| 2009/10/20 | 4,430 | 4,430 | 4,350 | 4,380 | 143,500 |
| 2009/10/19 | 4,370 | 4,390 | 4,270 | 4,330 | 250,400 |
| 2009/10/16 | 4,310 | 4,430 | 4,300 | 4,390 | 178,500 |
| 2009/10/15 | 4,350 | 4,430 | 4,320 | 4,350 | 322,100 |
| 2009/10/14 | 4,160 | 4,260 | 4,140 | 4,240 | 190,900 |
| 2009/10/13 | 4,240 | 4,240 | 4,140 | 4,150 | 84,500 |
| 2009/10/09 | 4,130 | 4,200 | 4,090 | 4,150 | 144,900 |
| 2009/10/08 | 4,150 | 4,170 | 4,090 | 4,110 | 214,100 |
| 2009/10/07 | 4,290 | 4,290 | 4,130 | 4,140 | 438,600 |
| 2009/10/06 | 4,400 | 4,430 | 4,300 | 4,340 | 233,400 |
| 2009/10/05 | 4,390 | 4,420 | 4,250 | 4,390 | 212,500 |
| 2009/10/02 | 4,380 | 4,460 | 4,280 | 4,380 | 186,000 |
| 2009/10/01 | 4,550 | 4,580 | 4,410 | 4,420 | 273,700 |
| 2009/09/30 | 4,430 | 4,670 | 4,390 | 4,650 | 306,100 |
| 2009/09/29 | 4,410 | 4,470 | 4,380 | 4,410 | 244,300 |
| 2009/09/28 | 4,420 | 4,530 | 4,410 | 4,440 | 412,600 |
| 2009/09/25 | 4,310 | 4,330 | 4,220 | 4,270 | 118,000 |
| 2009/09/24 | 4,310 | 4,400 | 4,290 | 4,360 | 176,900 |
| 2009/09/18 | 4,350 | 4,380 | 4,280 | 4,370 | 210,400 |
| 2009/09/17 | 4,130 | 4,410 | 4,110 | 4,380 | 486,400 |
| 2009/09/16 | 4,140 | 4,220 | 4,130 | 4,140 | 131,400 |
| 2009/09/15 | 4,040 | 4,170 | 4,020 | 4,150 | 135,300 |
| 2009/09/14 | 4,050 | 4,080 | 4,010 | 4,010 | 179,200 |
| 2009/09/11 | 4,020 | 4,090 | 4,020 | 4,060 | 151,700 |
| 2009/09/10 | 4,020 | 4,070 | 4,010 | 4,030 | 78,000 |
| 2009/09/09 | 4,000 | 4,050 | 3,940 | 4,020 | 214,400 |
| 2009/09/08 | 4,060 | 4,070 | 4,030 | 4,050 | 84,600 |
| 2009/09/07 | 4,110 | 4,120 | 4,030 | 4,050 | 85,300 |
| 2009/09/04 | 4,150 | 4,170 | 4,070 | 4,100 | 104,600 |
| 2009/09/03 | 4,200 | 4,240 | 4,160 | 4,190 | 69,900 |
| 2009/09/02 | 4,240 | 4,300 | 4,190 | 4,210 | 137,400 |
| 2009/09/01 | 4,250 | 4,290 | 4,220 | 4,260 | 51,100 |
| 2009/08/31 | 4,250 | 4,300 | 4,220 | 4,250 | 73,200 |
| 2009/08/28 | 4,290 | 4,310 | 4,250 | 4,250 | 43,300 |
| 2009/08/27 | 4,300 | 4,310 | 4,250 | 4,280 | 71,500 |
| 2009/08/26 | 4,240 | 4,310 | 4,220 | 4,310 | 114,700 |
| 2009/08/25 | 4,310 | 4,320 | 4,230 | 4,240 | 137,400 |
| 2009/08/24 | 4,300 | 4,380 | 4,280 | 4,370 | 108,300 |
| 2009/08/21 | 4,160 | 4,280 | 4,130 | 4,230 | 163,900 |
| 2009/08/20 | 4,100 | 4,200 | 4,100 | 4,170 | 67,500 |
| 2009/08/19 | 4,120 | 4,150 | 4,100 | 4,120 | 62,300 |
| 2009/08/18 | 4,170 | 4,220 | 4,130 | 4,140 | 49,700 |
| 2009/08/17 | 4,210 | 4,210 | 4,120 | 4,170 | 92,900 |
| 2009/08/14 | 4,210 | 4,220 | 4,180 | 4,200 | 58,200 |
| 2009/08/13 | 4,180 | 4,230 | 4,140 | 4,230 | 131,400 |
| 2009/08/12 | 4,230 | 4,250 | 4,160 | 4,180 | 146,200 |
| 2009/08/11 | 4,080 | 4,270 | 4,080 | 4,250 | 268,700 |
| 2009/08/10 | 3,890 | 4,070 | 3,890 | 4,060 | 320,300 |
| 2009/08/07 | 3,980 | 4,000 | 3,850 | 3,860 | 262,100 |
| 2009/08/06 | 4,000 | 4,030 | 3,960 | 3,970 | 155,200 |
| 2009/08/05 | 4,050 | 4,060 | 3,990 | 4,010 | 148,900 |
| 2009/08/04 | 4,000 | 4,090 | 4,000 | 4,050 | 172,700 |
| 2009/08/03 | 3,980 | 4,000 | 3,960 | 3,980 | 81,200 |
| 2009/07/31 | 3,880 | 3,950 | 3,880 | 3,930 | 95,900 |
| 2009/07/30 | 3,890 | 3,910 | 3,850 | 3,880 | 106,000 |
| 2009/07/29 | 3,880 | 3,890 | 3,840 | 3,840 | 70,600 |
| 2009/07/28 | 3,900 | 3,960 | 3,850 | 3,890 | 110,300 |
| 2009/07/27 | 3,850 | 3,890 | 3,840 | 3,880 | 138,500 |
| 2009/07/24 | 3,830 | 3,870 | 3,800 | 3,850 | 117,700 |
| 2009/07/23 | 3,820 | 3,910 | 3,810 | 3,810 | 96,800 |
| 2009/07/22 | 3,810 | 3,870 | 3,800 | 3,830 | 95,800 |
| 2009/07/21 | 3,820 | 3,820 | 3,760 | 3,790 | 117,200 |
| 2009/07/17 | 3,670 | 3,840 | 3,670 | 3,770 | 273,500 |
| 2009/07/16 | 3,780 | 3,820 | 3,650 | 3,700 | 249,700 |
| 2009/07/15 | 3,830 | 3,930 | 3,790 | 3,800 | 208,800 |
| 2009/07/14 | 3,760 | 3,870 | 3,750 | 3,850 | 224,300 |
| 2009/07/13 | 3,820 | 3,890 | 3,750 | 3,750 | 171,300 |
| 2009/07/10 | 3,970 | 3,970 | 3,880 | 3,920 | 98,400 |
| 2009/07/09 | 4,070 | 4,070 | 3,940 | 3,960 | 115,500 |
| 2009/07/08 | 4,050 | 4,080 | 4,030 | 4,050 | 119,900 |
| 2009/07/07 | 3,980 | 4,100 | 3,980 | 4,030 | 162,000 |
| 2009/07/06 | 3,970 | 4,030 | 3,940 | 3,980 | 100,800 |
| 2009/07/03 | 4,020 | 4,040 | 3,990 | 3,990 | 136,600 |
| 2009/07/02 | 4,020 | 4,070 | 4,000 | 4,050 | 161,000 |
| 2009/07/01 | 4,030 | 4,120 | 4,030 | 4,050 | 100,400 |
| 2009/06/30 | 4,120 | 4,120 | 4,060 | 4,070 | 67,900 |
| 2009/06/29 | 4,030 | 4,130 | 4,030 | 4,070 | 201,000 |
| 2009/06/26 | 4,020 | 4,020 | 3,960 | 3,980 | 167,900 |
| 2009/06/25 | 4,020 | 4,040 | 3,940 | 3,950 | 189,200 |
| 2009/06/24 | 4,070 | 4,080 | 4,000 | 4,000 | 140,300 |
| 2009/06/23 | 4,150 | 4,200 | 4,090 | 4,130 | 96,100 |
| 2009/06/22 | 4,100 | 4,290 | 4,090 | 4,210 | 247,100 |
| 2009/06/19 | 4,140 | 4,230 | 4,040 | 4,100 | 167,500 |
| 2009/06/18 | 4,130 | 4,250 | 4,130 | 4,170 | 172,600 |
| 2009/06/17 | 4,030 | 4,180 | 3,980 | 4,170 | 187,400 |
| 2009/06/16 | 4,020 | 4,090 | 3,990 | 3,990 | 177,100 |
| 2009/06/15 | 4,030 | 4,100 | 4,000 | 4,030 | 218,900 |
| 2009/06/12 | 3,970 | 4,070 | 3,950 | 4,030 | 243,100 |
| 2009/06/11 | 4,030 | 4,080 | 3,930 | 3,940 | 259,800 |
| 2009/06/10 | 4,120 | 4,130 | 3,990 | 4,080 | 272,000 |
| 2009/06/09 | 4,140 | 4,140 | 4,060 | 4,070 | 184,500 |
| 2009/06/08 | 4,110 | 4,180 | 4,070 | 4,130 | 288,700 |
| 2009/06/05 | 3,830 | 4,120 | 3,820 | 4,070 | 627,600 |
| 2009/06/04 | 3,770 | 3,820 | 3,750 | 3,820 | 199,200 |
| 2009/06/03 | 3,710 | 3,830 | 3,710 | 3,750 | 253,700 |
| 2009/06/02 | 3,680 | 3,770 | 3,660 | 3,710 | 247,100 |
| 2009/06/01 | 3,700 | 3,720 | 3,640 | 3,650 | 200,700 |
| 2009/05/29 | 3,820 | 3,820 | 3,670 | 3,670 | 143,200 |
| 2009/05/28 | 3,780 | 3,840 | 3,760 | 3,780 | 102,900 |
| 2009/05/27 | 3,800 | 3,840 | 3,750 | 3,770 | 138,200 |
| 2009/05/26 | 3,670 | 3,830 | 3,660 | 3,790 | 266,300 |
| 2009/05/25 | 3,650 | 3,680 | 3,610 | 3,660 | 131,600 |
| 2009/05/22 | 3,620 | 3,660 | 3,600 | 3,650 | 91,100 |
| 2009/05/21 | 3,660 | 3,690 | 3,640 | 3,650 | 122,300 |
| 2009/05/20 | 3,680 | 3,730 | 3,660 | 3,700 | 99,500 |
| 2009/05/19 | 3,710 | 3,760 | 3,690 | 3,710 | 143,200 |
| 2009/05/18 | 3,740 | 3,740 | 3,640 | 3,640 | 181,500 |
| 2009/05/15 | 3,630 | 3,770 | 3,630 | 3,760 | 302,500 |
| 2009/05/14 | 3,620 | 3,680 | 3,600 | 3,620 | 234,100 |
| 2009/05/13 | 3,600 | 3,690 | 3,590 | 3,670 | 215,400 |
| 2009/05/12 | 3,640 | 3,650 | 3,590 | 3,630 | 272,600 |
| 2009/05/11 | 3,790 | 3,800 | 3,620 | 3,640 | 288,800 |
| 2009/05/08 | 3,750 | 3,810 | 3,730 | 3,750 | 165,900 |
| 2009/05/07 | 3,900 | 3,920 | 3,720 | 3,740 | 243,100 |
| 2009/05/01 | 3,760 | 3,830 | 3,750 | 3,800 | 182,200 |
| 2009/04/30 | 3,710 | 3,780 | 3,660 | 3,760 | 250,500 |
| 2009/04/28 | 3,610 | 3,710 | 3,590 | 3,590 | 156,200 |
| 2009/04/27 | 3,690 | 3,690 | 3,560 | 3,580 | 107,200 |
| 2009/04/24 | 3,730 | 3,740 | 3,630 | 3,650 | 155,600 |
| 2009/04/23 | 3,600 | 3,700 | 3,570 | 3,700 | 212,400 |
| 2009/04/22 | 3,560 | 3,640 | 3,510 | 3,600 | 235,600 |
| 2009/04/21 | 3,560 | 3,650 | 3,500 | 3,640 | 258,500 |
| 2009/04/20 | 3,570 | 3,600 | 3,530 | 3,570 | 313,800 |
| 2009/04/17 | 3,770 | 3,800 | 3,660 | 3,670 | 274,400 |
| 2009/04/16 | 3,920 | 3,920 | 3,760 | 3,770 | 429,300 |
| 2009/04/15 | 3,790 | 4,040 | 3,780 | 4,020 | 322,100 |
| 2009/04/14 | 3,750 | 3,760 | 3,680 | 3,740 | 93,700 |
| 2009/04/13 | 3,760 | 3,830 | 3,710 | 3,750 | 130,100 |
| 2009/04/10 | 3,900 | 3,900 | 3,750 | 3,750 | 122,200 |
| 2009/04/09 | 3,790 | 3,850 | 3,760 | 3,800 | 189,400 |
| 2009/04/08 | 3,650 | 3,750 | 3,640 | 3,740 | 233,600 |
| 2009/04/07 | 3,780 | 3,780 | 3,710 | 3,720 | 154,400 |
| 2009/04/06 | 3,830 | 3,840 | 3,730 | 3,730 | 162,700 |
| 2009/04/03 | 3,910 | 3,980 | 3,720 | 3,740 | 475,900 |
| 2009/04/02 | 4,000 | 4,170 | 3,990 | 4,110 | 211,300 |
| 2009/04/01 | 3,900 | 4,020 | 3,850 | 3,970 | 144,200 |
| 2009/03/31 | 3,920 | 4,040 | 3,850 | 3,850 | 181,700 |
| 2009/03/30 | 3,980 | 3,980 | 3,850 | 3,870 | 153,500 |
| 2009/03/27 | 3,980 | 4,050 | 3,940 | 3,980 | 116,400 |
| 2009/03/26 | 3,780 | 3,980 | 3,770 | 3,960 | 177,400 |
| 2009/03/25 | 3,770 | 3,840 | 3,690 | 3,830 | 127,100 |
| 2009/03/24 | 3,720 | 3,840 | 3,710 | 3,810 | 229,200 |
| 2009/03/23 | 3,500 | 3,700 | 3,470 | 3,700 | 155,200 |
| 2009/03/19 | 3,490 | 3,490 | 3,430 | 3,450 | 70,100 |
| 2009/03/18 | 3,480 | 3,530 | 3,430 | 3,440 | 168,800 |
| 2009/03/17 | 3,470 | 3,540 | 3,450 | 3,480 | 144,600 |
| 2009/03/16 | 3,420 | 3,520 | 3,420 | 3,490 | 120,900 |
| 2009/03/13 | 3,390 | 3,480 | 3,280 | 3,440 | 262,900 |
| 2009/03/12 | 3,260 | 3,390 | 3,260 | 3,370 | 125,000 |
| 2009/03/11 | 3,400 | 3,410 | 3,280 | 3,310 | 130,500 |
| 2009/03/10 | 3,480 | 3,500 | 3,320 | 3,320 | 136,100 |
| 2009/03/09 | 3,440 | 3,620 | 3,440 | 3,510 | 160,100 |
| 2009/03/06 | 3,500 | 3,650 | 3,480 | 3,490 | 202,100 |
| 2009/03/05 | 3,390 | 3,560 | 3,390 | 3,540 | 310,200 |
| 2009/03/04 | 3,270 | 3,320 | 3,180 | 3,290 | 204,800 |
| 2009/03/03 | 3,330 | 3,330 | 3,160 | 3,260 | 257,400 |
| 2009/03/02 | 3,400 | 3,430 | 3,370 | 3,420 | 89,000 |
| 2009/02/27 | 3,410 | 3,490 | 3,360 | 3,470 | 110,200 |
| 2009/02/26 | 3,450 | 3,450 | 3,350 | 3,410 | 82,000 |
| 2009/02/25 | 3,470 | 3,530 | 3,320 | 3,400 | 165,300 |
| 2009/02/24 | 3,300 | 3,450 | 3,290 | 3,440 | 182,800 |
| 2009/02/23 | 3,350 | 3,430 | 3,340 | 3,410 | 161,700 |
| 2009/02/20 | 3,550 | 3,560 | 3,420 | 3,450 | 156,700 |
| 2009/02/19 | 3,540 | 3,580 | 3,540 | 3,550 | 132,600 |
| 2009/02/18 | 3,500 | 3,560 | 3,490 | 3,550 | 105,300 |
| 2009/02/17 | 3,480 | 3,560 | 3,460 | 3,550 | 126,800 |
| 2009/02/16 | 3,550 | 3,560 | 3,480 | 3,520 | 134,700 |
| 2009/02/13 | 3,420 | 3,560 | 3,410 | 3,540 | 228,100 |
| 2009/02/12 | 3,350 | 3,400 | 3,280 | 3,380 | 304,500 |
| 2009/02/10 | 3,430 | 3,460 | 3,320 | 3,380 | 287,900 |
| 2009/02/09 | 3,570 | 3,570 | 3,410 | 3,420 | 187,500 |
| 2009/02/06 | 3,640 | 3,650 | 3,560 | 3,570 | 157,100 |
| 2009/02/05 | 3,670 | 3,720 | 3,600 | 3,630 | 168,100 |
| 2009/02/04 | 3,630 | 3,700 | 3,590 | 3,670 | 196,300 |
| 2009/02/03 | 3,690 | 3,750 | 3,660 | 3,660 | 147,700 |
| 2009/02/02 | 3,750 | 3,760 | 3,680 | 3,720 | 146,200 |
| 2009/01/30 | 3,720 | 3,790 | 3,710 | 3,750 | 153,100 |
| 2009/01/29 | 3,780 | 3,790 | 3,680 | 3,720 | 206,700 |
| 2009/01/28 | 3,800 | 3,830 | 3,720 | 3,730 | 198,800 |
| 2009/01/27 | 3,840 | 3,860 | 3,770 | 3,850 | 232,800 |
| 2009/01/26 | 3,820 | 3,850 | 3,780 | 3,800 | 116,600 |
| 2009/01/23 | 3,790 | 3,820 | 3,750 | 3,770 | 108,900 |
| 2009/01/22 | 3,730 | 3,840 | 3,730 | 3,840 | 244,000 |
| 2009/01/21 | 3,800 | 3,820 | 3,700 | 3,700 | 321,200 |
| 2009/01/20 | 3,820 | 3,870 | 3,810 | 3,810 | 263,500 |
| 2009/01/19 | 4,020 | 4,030 | 3,890 | 3,900 | 176,700 |
| 2009/01/16 | 4,010 | 4,050 | 3,900 | 4,050 | 306,700 |
| 2009/01/15 | 3,840 | 4,060 | 3,820 | 4,020 | 505,700 |
| 2009/01/14 | 4,090 | 4,160 | 3,980 | 3,990 | 311,800 |
| 2009/01/13 | 4,040 | 4,140 | 3,960 | 4,090 | 521,600 |
| 2009/01/09 | 3,830 | 4,010 | 3,820 | 4,000 | 633,100 |
| 2009/01/08 | 3,790 | 3,850 | 3,760 | 3,790 | 388,600 |
| 2009/01/07 | 4,000 | 4,020 | 3,770 | 3,790 | 833,900 |
| 2009/01/06 | 4,070 | 4,100 | 4,000 | 4,000 | 266,800 |
| 2009/01/05 | 4,240 | 4,280 | 4,050 | 4,110 | 150,900 |